DDTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.53	18.53	18.42	18.42	18.42	-1.25%	425
Mar 26, 2026	18.80	18.80	18.65	18.65	18.65	-0.96%	4,618
Mar 25, 2026	18.85	18.88	18.78	18.83	18.83	0.43%	1,321
Mar 24, 2026	18.77	18.77	18.75	18.75	18.75	-0.40%	5,683
Mar 23, 2026	18.93	18.95	18.80	18.83	18.83	0.88%	900
Mar 20, 2026	18.78	18.78	18.66	18.66	18.66	-1.02%	1,727
Mar 19, 2026	18.76	18.86	18.76	18.86	18.86	-0.13%	536
Mar 18, 2026	18.99	18.99	18.88	18.88	18.88	-0.90%	1,149
Mar 17, 2026	19.09	19.12	19.05	19.05	19.05	0.22%	2,360
Mar 16, 2026	19.07	19.07	18.98	19.01	19.01	0.70%	1,188
Mar 13, 2026	18.91	18.94	18.88	18.88	18.88	-0.43%	4,626
Mar 12, 2026	19.03	19.05	18.96	18.96	18.96	-0.89%	8,800
Mar 11, 2026	19.17	19.17	19.10	19.13	19.13	-0.03%	2,464
Mar 10, 2026	19.24	19.24	19.14	19.14	19.14	-0.16%	1,532
Mar 9, 2026	18.95	19.17	18.87	19.17	19.16	0.60%	1,819
Mar 6, 2026	19.07	19.13	19.05	19.05	19.05	-0.83%	1,895
Mar 5, 2026	19.19	19.22	19.11	19.21	19.21	-0.44%	16,244
Mar 4, 2026	19.17	19.31	19.17	19.29	19.29	0.41%	739
Mar 3, 2026	19.12	19.23	19.09	19.22	19.21	-0.41%	12,065
Mar 2, 2026	19.25	19.30	19.25	19.29	19.29	0.07%	2,524
Feb 27, 2026	19.27	19.29	19.23	19.28	19.28	-0.28%	12,043
Feb 26, 2026	19.27	19.34	19.27	19.34	19.34	-0.23%	1,455
Feb 25, 2026	19.36	19.38	19.35	19.38	19.38	0.39%	1,255
Feb 24, 2026	19.24	19.30	19.24	19.30	19.30	0.57%	1,999
Feb 23, 2026	19.23	19.23	19.19	19.20	19.20	-0.65%	2,162
Feb 20, 2026	19.24	19.32	19.20	19.32	19.32	0.42%	10,393
Feb 19, 2026	19.25	19.25	19.21	19.24	19.24	-0.24%	1,235
Feb 18, 2026	19.25	19.34	19.24	19.29	19.29	0.27%	3,463
Feb 17, 2026	19.23	19.26	19.09	19.24	19.24	0.31%	6,328
Feb 13, 2026	19.15	19.26	19.15	19.18	19.18	-0.03%	6,356
Feb 12, 2026	19.35	19.35	19.18	19.18	19.18	-1.03%	747
Feb 11, 2026	19.33	19.41	19.33	19.38	19.38	0.02%	3,801
Feb 10, 2026	19.40	19.42	19.38	19.38	19.38	-0.17%	1,386
Feb 9, 2026	19.33	19.41	19.33	19.41	19.41	0.26%	452
Feb 6, 2026	19.30	19.36	19.30	19.36	19.36	1.10%	1,518
Feb 5, 2026	19.13	19.20	19.13	19.15	19.15	-0.36%	48,956
Feb 4, 2026	19.36	19.36	19.17	19.22	19.22	-0.29%	42,351
Feb 3, 2026	19.39	19.39	19.22	19.28	19.28	-0.57%	76,447
Feb 2, 2026	19.34	19.48	19.34	19.39	19.39	0.41%	55,719
Jan 30, 2026	19.35	19.35	19.29	19.31	19.31	-0.33%	503
Jan 29, 2026	19.27	19.37	19.27	19.37	19.37	-0.31%	1,829
Jan 28, 2026	19.38	19.45	19.38	19.43	19.43	-	5,157
Jan 27, 2026	19.42	19.43	19.40	19.43	19.43	0.28%	3,336
Jan 26, 2026	19.38	19.40	19.36	19.38	19.38	0.49%	4,274
Jan 23, 2026	19.32	19.35	19.28	19.28	19.28	-0.10%	4,068
Jan 22, 2026	19.32	19.32	19.29	19.30	19.30	0.29%	2,131
Jan 21, 2026	19.20	19.26	19.20	19.25	19.25	0.92%	2,215
Jan 20, 2026	19.15	19.15	19.07	19.07	19.07	-1.38%	1,611
Jan 16, 2026	19.36	19.37	19.33	19.34	19.34	-0.17%	2,563
Jan 15, 2026	19.41	19.41	19.35	19.37	19.37	0.16%	8,920